UK Markets open in 5 hrs 9 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.84-0.92 (-0.55%)
At close: 04:00PM EST
167.60 -0.24 (-0.14%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000600002021-11-19 3:13PM EST60.00102.85106.95109.900.00-6,3600517.38%
JNJ220121C000650002021-12-16 10:56AM EST65.00108.20106.40108.000.00-32753.32%
JNJ220121C000700002021-12-16 11:56AM EST70.00103.35101.45102.900.00-33700.78%
JNJ220121C000750002021-12-29 10:42AM EST75.0095.5696.2597.800.00-11646.58%
JNJ220121C000800002021-12-29 10:42AM EST80.0090.5691.3093.150.00-55611.47%
JNJ220121C000850002021-12-27 9:45AM EST85.0084.0586.2587.650.00-212558.89%
JNJ220121C000900002021-12-20 10:29AM EST90.0077.2081.2583.150.00-910530.13%
JNJ220121C000950002021-12-29 11:29AM EST95.0075.6776.3577.900.00-423490.63%
JNJ220121C001000002021-12-29 11:54AM EST100.0071.0071.3573.250.00-184461.72%
JNJ220121C001050002021-12-27 3:45PM EST105.0064.3766.4567.900.00-1019424.12%
JNJ220121C001100002021-12-27 10:35AM EST110.0059.1561.3563.000.00-730392.14%
JNJ220121C001150002022-01-04 11:05AM EST115.0056.8556.4058.400.00-628367.82%
JNJ220121C001200002022-01-05 10:03AM EST120.0051.7951.6052.65+0.27+0.52%15147330.32%
JNJ220121C001250002021-12-27 9:59AM EST125.0044.7546.3547.900.00-340301.61%
JNJ220121C001300002022-01-05 3:33PM EST130.0042.7941.4042.90+1.32+3.18%7200274.22%
JNJ220121C001350002022-01-05 3:07PM EST135.0038.0036.2537.80+1.75+4.83%10143243.90%
JNJ220121C001400002022-01-05 11:43AM EST140.0032.6031.3532.85+0.64+2.00%10314218.70%
JNJ220121C001450002022-01-05 1:21PM EST145.0028.1226.4027.70+1.50+5.63%1337190.97%
JNJ220121C001500002022-01-05 3:43PM EST150.0022.9021.8022.55+1.44+6.71%223,627166.67%
JNJ220121C001525002021-12-20 10:12AM EST152.5015.2518.9520.300.00--3152.25%
JNJ220121C001550002022-01-05 12:32PM EST155.0018.5017.1517.50+2.20+13.50%122,174142.09%
JNJ220121C001575002021-12-29 3:22PM EST157.5014.5514.0015.500.00-33126.88%
JNJ220121C001600002022-01-05 3:16PM EST160.0012.8512.0512.85+1.20+10.30%183,717115.77%
JNJ220121C001625002022-01-05 11:46AM EST162.5010.509.2010.30+0.37+3.65%16497.85%
JNJ220121C001650002022-01-05 3:47PM EST165.008.127.507.85+1.06+15.01%5110,41488.53%
JNJ220121C001675002022-01-05 2:20PM EST167.506.075.355.60+1.34+28.33%5426775.76%
JNJ220121C001700002022-01-05 3:54PM EST170.003.863.403.65+0.66+20.62%41915,98964.14%
JNJ220121C001725002022-01-05 3:58PM EST172.502.121.982.19+0.36+20.45%48491956.15%
JNJ220121C001750002022-01-05 3:59PM EST175.001.140.991.13+0.39+52.00%67411,82850.93%
JNJ220121C001775002022-01-05 3:30PM EST177.500.610.430.53+0.30+96.77%9173946.73%
JNJ220121C001800002022-01-05 3:53PM EST180.000.200.180.24+0.06+42.86%29314,59244.63%
JNJ220121C001825002022-01-05 10:40AM EST182.500.130.070.18+0.07+116.67%614248.34%
JNJ220121C001850002022-01-05 3:07PM EST185.000.060.020.09+0.02+50.00%375,33148.05%
JNJ220121C001875002022-01-05 11:31AM EST187.500.040.010.09+0.01+33.33%3853.52%
JNJ220121C001900002022-01-05 2:53PM EST190.000.020.010.030.00-194,48450.39%
JNJ220121C001925002021-12-31 3:38PM EST192.500.030.000.040.00-206652.34%
JNJ220121C001950002022-01-05 11:42AM EST195.000.020.000.030.00-162,37954.69%
JNJ220121C002000002022-01-05 10:56AM EST200.000.010.000.020.00-16,42260.94%
JNJ220121C002100002022-01-04 12:23PM EST210.000.010.000.090.00-14,15688.67%
JNJ220121C002200002021-12-30 9:30AM EST220.000.020.000.050.00-21,63197.66%
JNJ220121C002300002021-12-13 9:57AM EST230.000.020.000.010.00-2001,11496.88%
JNJ220121C002400002021-12-07 1:19PM EST240.000.010.000.010.00-5934109.38%
JNJ220121C002500002021-12-16 12:13PM EST250.000.010.000.010.00-12,095118.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002021-12-17 11:50AM EST60.000.020.000.010.00-11,657300.00%
JNJ220121P000650002021-12-03 1:01PM EST65.000.010.000.010.00-1335281.25%
JNJ220121P000700002021-12-22 3:03PM EST70.000.010.000.010.00-101,060262.50%
JNJ220121P000750002021-11-23 2:08PM EST75.000.050.000.040.00-10300268.75%
JNJ220121P000800002021-11-26 10:46AM EST80.000.050.000.090.00-5511270.31%
JNJ220121P000850002021-12-09 3:53PM EST85.000.020.000.500.00-1480309.77%
JNJ220121P000900002022-01-05 11:53AM EST90.000.010.000.030.00-5597206.25%
JNJ220121P000950002022-01-03 11:04AM EST95.000.020.000.040.00-1486193.75%
JNJ220121P001000002022-01-03 10:44AM EST100.000.020.000.020.00-13,483167.19%
JNJ220121P001050002021-12-29 10:15AM EST105.000.020.000.040.00-10899162.50%
JNJ220121P001100002022-01-04 11:17AM EST110.000.030.000.040.00-22,200148.44%
JNJ220121P001150002022-01-03 3:49PM EST115.000.020.000.050.00-11965135.94%
JNJ220121P001200002022-01-05 1:20PM EST120.000.020.000.02-0.02-50.00%103,633112.50%
JNJ220121P001250002022-01-05 11:24AM EST125.000.020.000.030.00-13,307103.13%
JNJ220121P001300002022-01-05 2:41PM EST130.000.030.020.060.00-24,173100.78%
JNJ220121P001350002022-01-04 10:04AM EST135.000.040.030.050.00-13,80187.50%
JNJ220121P001400002022-01-05 12:34PM EST140.000.050.040.070.00-14,02477.34%
JNJ220121P001450002022-01-05 11:41AM EST145.000.060.060.090.00-57,43467.19%
JNJ220121P001500002022-01-05 2:43PM EST150.000.070.070.09-0.01-12.50%747,82554.10%
JNJ220121P001525002022-01-04 12:06PM EST152.500.100.050.110.00-23450.00%
JNJ220121P001550002022-01-05 1:35PM EST155.000.100.100.11-0.01-9.09%396,62542.77%
JNJ220121P001575002022-01-05 12:32PM EST157.500.110.120.18-0.06-35.29%27339.45%
JNJ220121P001600002022-01-05 3:56PM EST160.000.180.170.21-0.01-5.26%2265,89832.81%
JNJ220121P001625002022-01-05 12:32PM EST162.500.210.250.30-0.11-34.38%1914027.20%
JNJ220121P001650002022-01-05 3:56PM EST165.000.430.410.48-0.07-14.00%476,29521.44%
JNJ220121P001675002022-01-05 2:29PM EST167.500.640.730.84-0.13-16.88%3129714.31%
JNJ220121P001700002022-01-05 3:54PM EST170.001.221.311.45-0.20-14.08%6146,9810.00%
JNJ220121P001725002022-01-05 3:59PM EST172.502.432.322.48-0.27-10.00%861840.00%
JNJ220121P001750002022-01-05 3:31PM EST175.003.303.754.05-0.70-17.50%151,6650.00%
JNJ220121P001775002022-01-04 9:38AM EST177.506.855.206.000.00-1190.00%
JNJ220121P001800002022-01-05 10:41AM EST180.007.577.658.75-0.73-8.80%18970.00%
JNJ220121P001850002021-12-28 10:35AM EST185.0015.1512.4013.650.00-1340.00%
JNJ220121P001900002021-12-29 10:00AM EST190.0019.4017.4018.700.00-36700.00%
JNJ220121P001950002021-12-16 10:12AM EST195.0021.8622.3523.900.00-1000.00%
JNJ220121P002000002021-11-15 9:30AM EST200.0035.800.000.000.00-150.00%
JNJ220121P002100002021-11-10 6:58AM EST210.0045.7044.3544.650.00-27187.99%
JNJ220121P002200002021-11-23 9:36AM EST220.0060.3051.0551.400.00-170.00%
JNJ220121P002300002021-11-10 6:58AM EST230.0065.5064.0564.750.00-218233.89%
JNJ220121P002500002021-11-10 6:58AM EST250.0087.3583.7584.800.00--0271.63%